| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 11.26 | 11.26 | 10.84 | 10.96 | 10.96 | -0.31 (-2.75%) | 3,538,810 |
| 4 Apr 2023 | CNY | 11.19 | 11.36 | 11.04 | 11.27 | 11.27 | +0.08 (+0.71%) | 3,325,158 |
| 3 Apr 2023 | CNY | 11.14 | 11.23 | 11.05 | 11.19 | 11.19 | +0.05 (+0.45%) | 3,308,713 |
| 31 Mar 2023 | CNY | 10.96 | 11.15 | 10.86 | 11.14 | 11.14 | +0.26 (+2.39%) | 3,745,444 |
| 30 Mar 2023 | CNY | 10.82 | 10.96 | 10.79 | 10.88 | 10.88 | +0.01 (+0.09%) | 1,671,945 |
| 29 Mar 2023 | CNY | 11.02 | 11.02 | 10.82 | 10.87 | 10.87 | -0.12 (-1.09%) | 1,859,001 |
| 28 Mar 2023 | CNY | 10.93 | 11.08 | 10.93 | 10.99 | 10.99 | +0.03 (+0.27%) | 2,068,648 |
| 27 Mar 2023 | CNY | 10.95 | 11.11 | 10.93 | 10.96 | 10.96 | -0.04 (-0.36%) | 2,461,501 |
| 24 Mar 2023 | CNY | 11.03 | 11.07 | 10.8 | 11 | 11 | -0.09 (-0.81%) | 3,683,391 |
| 23 Mar 2023 | CNY | 10.56 | 11.45 | 10.56 | 11.09 | 11.09 | +0.4 (+3.74%) | 8,628,248 |
| 22 Mar 2023 | CNY | 10.57 | 10.75 | 10.55 | 10.69 | 10.69 | +0.14 (+1.33%) | 2,489,278 |
| 21 Mar 2023 | CNY | 10.46 | 10.62 | 10.41 | 10.55 | 10.55 | +0.15 (+1.44%) | 1,982,433 |
| 20 Mar 2023 | CNY | 10.45 | 10.52 | 10.36 | 10.4 | 10.4 | -0.14 (-1.33%) | 2,450,977 |
| 17 Mar 2023 | CNY | 10.57 | 10.68 | 10.47 | 10.54 | 10.54 | -0.02 (-0.19%) | 2,267,948 |
| 16 Mar 2023 | CNY | 10.45 | 10.58 | 10.44 | 10.56 | 10.56 | -0.01 (-0.09%) | 2,003,327 |
| 15 Mar 2023 | CNY | 10.53 | 10.6 | 10.47 | 10.57 | 10.57 | +0.13 (+1.25%) | 2,693,002 |
| 14 Mar 2023 | CNY | 10.63 | 10.63 | 10.34 | 10.44 | 10.44 | -0.16 (-1.51%) | 3,933,407 |
| 13 Mar 2023 | CNY | 10.85 | 10.85 | 10.54 | 10.6 | 10.6 | -0.3 (-2.75%) | 5,442,763 |
| 10 Mar 2023 | CNY | 11.4 | 11.4 | 10.89 | 10.9 | 10.9 | -0.64 (-5.55%) | 9,311,369 |
| 9 Mar 2023 | CNY | 11.69 | 11.93 | 11.46 | 11.54 | 11.54 | -0.17 (-1.45%) | 9,793,056 |
| 8 Mar 2023 | CNY | 11.56 | 11.77 | 11.4 | 11.71 | 11.71 | -0.19 (-1.60%) | 12,263,380 |
| 7 Mar 2023 | CNY | 11.18 | 12.29 | 11.16 | 11.9 | 11.9 | +0.73 (+6.54%) | 20,035,871 |
| 6 Mar 2023 | CNY | 11.11 | 11.24 | 11.11 | 11.17 | 11.17 | +0.07 (+0.63%) | 2,416,100 |
| 3 Mar 2023 | CNY | 11.12 | 11.15 | 11.05 | 11.1 | 11.1 | +0.03 (+0.27%) | 1,249,891 |
| 2 Mar 2023 | CNY | 11.16 | 11.17 | 11.04 | 11.07 | 11.07 | -0.09 (-0.81%) | 2,232,510 |
| 1 Mar 2023 | CNY | 11.13 | 11.18 | 11.1 | 11.16 | 11.16 | +0.03 (+0.27%) | 1,544,600 |
| 28 Feb 2023 | CNY | 11.16 | 11.2 | 11 | 11.13 | 11.13 | +0.04 (+0.36%) | 1,108,391 |
| 27 Feb 2023 | CNY | 11.15 | 11.24 | 11.05 | 11.09 | 11.09 | -0.1 (-0.89%) | 2,132,000 |
| 24 Feb 2023 | CNY | 11.32 | 11.34 | 11.15 | 11.19 | 11.19 | -0.1 (-0.89%) | 1,609,500 |
| 23 Feb 2023 | CNY | 11.31 | 11.37 | 11.23 | 11.29 | 11.29 | +0.03 (+0.27%) | 2,325,286 |
